Raya Holding For Financial Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.420	2.480	2.350	2.400	1.186	2,491,460
2023-04-03	2.300	2.420	2.300	2.420	1.195	2,210,076
2023-03-30	2.310	2.370	2.220	2.220	1.097	1,905,918
2023-03-29	2.260	2.360	2.260	2.310	1.141	1,166,656
2023-03-28	2.280	2.320	2.190	2.240	1.106	2,088,904
2023-03-27	2.340	2.360	2.240	2.280	1.126	1,503,222
2023-03-23	2.250	2.320	2.160	2.250	1.111	466,328
2023-03-22	2.330	2.380	2.240	2.250	1.111	1,534,940
2023-03-21	2.300	2.400	2.300	2.330	1.151	2,197,560
2023-03-20	2.100	2.300	2.100	2.240	1.106	3,574,342
2023-03-16	2.100	2.230	1.940	2.090	1.032	3,268,954
2023-03-15	2.350	2.470	1.900	2.100	1.037	5,239,796
2023-03-14	2.300	2.430	2.290	2.350	1.161	1,514,412
2023-03-13	2.550	2.650	2.260	2.300	1.136	3,074,644
2023-03-09	2.630	2.680	2.620	2.660	1.314	2,187,634
2023-03-08	2.630	2.670	2.580	2.630	1.299	3,464,122
2023-03-07	2.710	2.730	2.610	2.630	1.299	1,357,986
2023-03-06	2.720	2.760	2.700	2.710	1.339	2,211,124
2023-03-02	2.790	2.830	2.720	2.740	1.353	4,060,118
2023-03-01	2.650	2.810	2.640	2.790	1.378	9,784,588
2023-02-28	2.670	2.690	2.630	2.650	1.309	2,074,220
2023-02-27	2.660	2.720	2.660	2.670	1.319	1,990,750
2023-02-23	2.600	2.700	2.600	2.650	1.309	2,087,416
2023-02-22	2.660	2.720	2.580	2.600	1.284	1,819,620
2023-02-21	2.600	2.690	2.560	2.660	1.314	3,560,314
2023-02-20	2.680	2.730	2.570	2.600	1.284	3,033,298
2023-02-16	2.780	2.800	2.700	2.710	1.339	2,878,336
2023-02-15	2.720	2.840	2.720	2.780	1.373	12,437,110
2023-02-14	2.640	2.760	2.640	2.710	1.339	8,642,964
2023-02-13	2.640	2.740	2.620	2.640	1.304	5,149,798
2023-02-09	2.500	2.650	2.470	2.630	1.299	6,066,030
2023-02-08	2.520	2.550	2.480	2.500	1.235	1,528,396
2023-02-07	2.450	2.540	2.450	2.520	1.245	1,795,132
2023-02-06	2.450	2.520	2.420	2.450	1.210	1,364,196
2023-02-02	2.550	2.600	2.500	2.510	1.240	3,556,588
2023-02-01	2.540	2.610	2.530	2.550	1.260	1,973,576
2023-01-31	2.650	2.720	2.520	2.540	1.255	4,579,076
2023-01-30	2.750	2.780	2.640	2.650	1.309	3,287,768
2023-01-25	2.730	2.810	2.730	2.760	1.363	5,905,030
2023-01-24	2.800	2.860	2.720	2.730	1.349	5,443,346
2023-01-23	2.740	2.900	2.740	2.800	1.383	15,109,172
2023-01-19	2.750	2.810	2.720	2.740	1.353	3,809,554
2023-01-18	2.800	2.870	2.730	2.750	1.358	5,509,036
2023-01-17	2.810	2.910	2.780	2.800	1.383	6,367,046
2023-01-16	2.590	2.940	2.590	2.810	1.388	12,004,290
2023-01-12	2.690	2.770	2.490	2.540	1.255	9,001,986
2023-01-11	2.880	2.930	2.660	2.690	1.329	13,510,390
2023-01-10	3.050	3.080	2.850	2.880	1.405	4,634,814
2023-01-09	3.050	3.190	3.020	3.050	1.488	9,594,858
2023-01-05	3.120	3.170	3.030	3.050	1.488	15,832,854
2023-01-04	3.240	3.280	2.600	3.120	1.522	9,365,354
2023-01-03	3.220	3.330	3.220	3.240	1.581	7,741,148
2023-01-02	3.170	3.240	3.170	3.210	1.566	2,881,588
2022-12-29	3.220	3.280	3.140	3.170	1.547	4,557,872
2022-12-28	3.190	3.270	3.170	3.220	1.571	2,226,252
2022-12-27	3.250	3.330	3.170	3.190	1.557	2,629,352
2022-12-26	3.170	3.290	3.140	3.250	1.586	3,483,462
2022-12-22	3.290	3.430	3.250	3.310	1.615	15,034,528
2022-12-21	3.320	3.510	3.250	3.290	1.605	20,098,940
2022-12-20	3.090	3.440	3.000	3.320	1.620	20,791,400

← NewerPage 13 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0400 EGP
2023-01-11	0.0350 EGP
2022-01-16	0.0600 EGP
2021-07-14	0.0450 EGP
2020-01-13	0.1900 EGP
2019-07-16	0.2400 EGP
2019-06-16	0.1500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.